Ovzon AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	53.000	56.400	51.800	53.000	43.585	29,710
2022-04-06	55.000	55.000	52.300	53.000	43.585	12,948
2022-04-05	53.700	57.000	53.700	55.300	45.476	18,363
2022-04-04	53.000	55.600	52.700	53.700	44.160	18,375
2022-04-01	50.600	53.000	50.300	53.000	43.585	13,651
2022-03-31	51.000	51.000	50.100	50.700	41.693	11,251
2022-03-30	51.000	51.200	50.000	50.500	41.529	9,157
2022-03-29	49.000	51.800	48.350	50.800	41.775	25,223
2022-03-28	51.500	51.900	49.700	49.800	40.953	16,193
2022-03-25	51.700	53.500	50.900	52.000	42.762	31,536
2022-03-24	51.200	52.300	50.200	51.700	42.515	6,785
2022-03-23	51.000	52.000	50.200	51.200	42.104	9,728
2022-03-22	53.800	53.800	50.500	51.000	41.940	13,278
2022-03-21	51.500	53.200	50.700	52.500	43.173	9,153
2022-03-18	51.900	52.700	51.400	52.700	43.338	10,449
2022-03-17	53.000	53.700	51.300	51.800	42.598	18,189
2022-03-16	49.150	52.400	49.150	52.100	42.844	37,775
2022-03-15	48.000	49.400	46.550	49.150	40.419	25,747
2022-03-14	49.450	49.800	47.800	48.000	39.473	35,343
2022-03-11	47.200	49.950	47.000	49.450	40.665	36,922
2022-03-10	47.500	48.400	46.100	47.250	38.856	48,242
2022-03-09	47.150	49.150	47.150	47.500	39.062	88,087
2022-03-08	43.600	48.450	43.600	46.850	38.527	24,274
2022-03-07	46.950	47.900	43.000	46.600	38.322	97,262
2022-03-04	50.000	50.000	47.050	47.450	39.021	30,536
2022-03-03	52.000	53.600	49.350	49.350	40.583	33,247
2022-03-02	52.000	53.000	51.000	51.700	42.515	47,931
2022-03-01	57.400	57.400	52.400	53.400	43.913	25,138
2022-02-28	52.000	57.700	52.000	55.000	45.229	73,470
2022-02-25	52.800	54.400	52.700	53.000	43.585	16,677
2022-02-24	49.950	53.800	48.750	52.800	43.420	113,007
2022-02-23	51.600	53.600	51.600	53.000	43.585	93,818
2022-02-22	49.300	52.400	49.250	51.600	42.433	110,858
2022-02-21	55.000	55.000	48.300	52.200	42.927	194,998
2022-02-18	54.100	56.900	52.400	56.800	46.709	161,333
2022-02-17	62.000	62.700	58.600	58.900	48.436	65,741
2022-02-16	61.500	62.100	60.400	62.100	51.068	27,862
2022-02-15	57.600	61.600	57.300	61.500	50.575	49,710
2022-02-14	59.000	59.000	55.100	57.600	47.367	231,788
2022-02-11	60.900	62.100	60.400	61.500	50.575	15,653
2022-02-10	64.500	64.500	60.900	62.500	51.397	26,077
2022-02-09	63.200	64.700	61.700	63.500	52.219	18,169
2022-02-08	62.700	64.300	61.100	62.100	51.068	23,615
2022-02-07	62.400	64.700	60.500	62.700	51.561	34,692
2022-02-04	68.000	68.000	62.100	62.400	51.315	31,402
2022-02-03	68.100	68.100	65.100	65.100	53.535	6,197
2022-02-02	68.000	69.000	67.500	68.100	56.002	22,543
2022-02-01	66.000	69.200	66.000	68.000	55.920	43,959
2022-01-31	62.700	66.400	62.700	66.000	54.275	35,723
2022-01-28	65.500	67.000	62.000	62.700	51.561	23,665
2022-01-27	64.400	66.000	62.500	65.500	53.864	66,362
2022-01-26	60.000	64.500	59.900	64.000	52.630	46,118
2022-01-25	60.000	64.000	59.500	62.300	51.232	50,324
2022-01-24	63.700	63.700	58.700	60.000	49.341	106,530
2022-01-21	66.000	67.400	63.700	64.300	52.877	37,314
2022-01-20	66.100	69.000	66.100	68.100	56.002	28,151
2022-01-19	63.700	68.000	63.700	66.100	54.357	49,771
2022-01-18	66.000	66.800	63.400	66.500	54.686	59,224
2022-01-17	65.500	67.100	65.200	66.000	54.275	44,195
2022-01-14	67.800	67.800	65.800	67.200	55.262	33,809

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.